日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

高島屋(8233)の株価時系列情報

高島屋(8233)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2026/03/11 1,843 1,846 1,796 1,814 2,265,300
2026/03/10 1,786 1,844 1,773 1,843 3,147,100
2026/03/09 1,718 1,762 1,717 1,746 2,513,200
2026/03/06 1,785 1,790 1,742 1,783 3,011,400
2026/03/05 1,822 1,829 1,802 1,825 2,477,400
2026/03/04 1,802 1,840 1,774 1,796 3,545,800
2026/03/03 1,910 1,912 1,813 1,815 4,430,700
2026/03/02 1,945 1,970 1,922 1,934 3,827,400
2026/02/27 2,014 2,021 1,961 1,979 4,407,600
2026/02/26 2,041 2,065 1,990 2,015 4,926,100
2026/02/25 2,167 2,170 2,087 2,108 7,577,500
2026/02/24 2,282 2,296 2,200 2,210 6,305,900
2026/02/20 2,318 2,322 2,280 2,297 5,137,900
2026/02/19 2,346 2,369 2,297 2,317 5,127,800
2026/02/18 2,320 2,355 2,308 2,342 5,842,800
2026/02/17 2,355 2,384 2,291 2,302 4,666,900
2026/02/16 2,379 2,393 2,310 2,331 4,138,600
2026/02/13 2,403 2,406 2,350 2,364 5,109,300
2026/02/12 2,410 2,479 2,390 2,392 4,818,100
2026/02/10 2,348 2,397 2,348 2,389 5,337,700
2026/02/09 2,326 2,420 2,309 2,345 5,909,300
2026/02/06 2,174 2,236 2,168 2,233 3,393,700
2026/02/05 2,194 2,226 2,151 2,157 3,243,300
2026/02/04 2,194 2,226 2,143 2,144 4,521,400
2026/02/03 2,085 2,149 2,076 2,149 5,056,600
2026/02/02 1,970 2,040 1,970 2,002 4,982,600
2026/01/30 1,903 1,934 1,899 1,930 2,003,800
2026/01/29 1,861 1,900 1,857 1,890 1,580,500
2026/01/28 1,910 1,920 1,882 1,882 1,615,200
2026/01/27 1,910 1,934 1,903 1,920 1,067,200
2026/01/26 1,914 1,939 1,910 1,913 1,433,500
2026/01/23 1,940 1,952 1,909 1,921 1,234,800
2026/01/22 1,917 1,927 1,907 1,907 870,700
2026/01/21 1,900 1,928 1,900 1,909 1,153,300
2026/01/20 1,920 1,927 1,901 1,916 1,189,000
2026/01/19 1,911 1,921 1,883 1,916 1,268,900
2026/01/16 1,916 1,935 1,904 1,910 1,526,200
2026/01/15 1,931 1,945 1,917 1,929 1,205,100
2026/01/14 1,913 1,956 1,907 1,940 2,009,700
2026/01/13 1,910 1,941 1,904 1,916 3,255,400
2026/01/09 1,842 1,881 1,835 1,858 1,922,600
2026/01/08 1,842 1,861 1,793 1,830 3,959,500
2026/01/07 1,800 1,887 1,783 1,861 7,929,000
2026/01/06 1,666 1,700 1,666 1,700 1,886,100
2026/01/05 1,643 1,661 1,643 1,653 1,763,000

このページの先頭へ